Identifier on Bitvavo: 1INCH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.4991 EUR |
88,002.6209 1INCH |
0.5045 EUR |
0.4899 EUR |
0.5123 EUR |
0.4978 EUR |
| 2023-02-11 |
0.4977 EUR |
19,659.3550 1INCH |
0.4978 EUR |
0.4936 EUR |
0.5064 EUR |
0.5038 EUR |
| 2023-02-10 |
0.4974 EUR |
49,637.1373 1INCH |
0.4906 EUR |
0.4890 EUR |
0.5059 EUR |
0.4976 EUR |
| 2023-02-09 |
0.5010 EUR |
171,144.6168 1INCH |
0.5282 EUR |
0.4835 EUR |
0.5304 EUR |
0.4925 EUR |
| 2023-02-08 |
0.5327 EUR |
131,176.6726 1INCH |
0.5460 EUR |
0.5097 EUR |
0.5536 EUR |
0.5244 EUR |
| 2023-02-07 |
0.5326 EUR |
128,592.9365 1INCH |
0.5148 EUR |
0.5097 EUR |
0.5500 EUR |
0.5458 EUR |
| 2023-02-06 |
0.5286 EUR |
90,928.6061 1INCH |
0.5191 EUR |
0.5190 EUR |
0.5530 EUR |
0.5190 EUR |
| 2023-02-05 |
0.5436 EUR |
446,990.3263 1INCH |
0.5393 EUR |
0.5047 EUR |
0.5755 EUR |
0.5213 EUR |
| 2023-02-04 |
0.5380 EUR |
202,761.0515 1INCH |
0.5239 EUR |
0.5106 EUR |
0.5583 EUR |
0.5459 EUR |
| 2023-02-03 |
0.5100 EUR |
253,609.2885 1INCH |
0.4977 EUR |
0.4912 EUR |
0.5270 EUR |
0.5207 EUR |
| 2023-02-02 |
0.5068 EUR |
335,816.2510 1INCH |
0.4825 EUR |
0.4825 EUR |
0.5282 EUR |
0.4979 EUR |
| 2023-02-01 |
0.4650 EUR |
102,029.4853 1INCH |
0.4736 EUR |
0.4544 EUR |
0.4816 EUR |
0.4795 EUR |
| 2023-01-31 |
0.4700 EUR |
55,196.6526 1INCH |
0.4679 EUR |
0.4652 EUR |
0.4754 EUR |
0.4707 EUR |
| 2023-01-30 |
0.4712 EUR |
226,881.8315 1INCH |
0.4984 EUR |
0.4536 EUR |
0.4997 EUR |
0.4673 EUR |
| 2023-01-29 |
0.4926 EUR |
72,305.5441 1INCH |
0.4863 EUR |
0.4802 EUR |
0.4990 EUR |
0.4981 EUR |
| 2023-01-28 |
0.4924 EUR |
59,415.8014 1INCH |
0.4930 EUR |
0.4769 EUR |
0.5042 EUR |
0.4842 EUR |
| 2023-01-27 |
0.4792 EUR |
47,769.1561 1INCH |
0.4824 EUR |
0.4674 EUR |
0.4926 EUR |
0.4858 EUR |
| 2023-01-26 |
0.4862 EUR |
37,870.5118 1INCH |
0.4912 EUR |
0.4754 EUR |
0.5021 EUR |
0.4839 EUR |
| 2023-01-25 |
0.4873 EUR |
203,523.1108 1INCH |
0.4722 EUR |
0.4589 EUR |
0.5283 EUR |
0.4871 EUR |
| 2023-01-24 |
0.4841 EUR |
132,924.9035 1INCH |
0.4917 EUR |
0.4598 EUR |
0.5023 EUR |
0.4630 EUR |
| 2023-01-23 |
0.4926 EUR |
181,350.8296 1INCH |
0.4754 EUR |
0.4754 EUR |
0.5066 EUR |
0.4867 EUR |
| 2023-01-22 |
0.4834 EUR |
246,289.0335 1INCH |
0.4624 EUR |
0.4568 EUR |
0.4983 EUR |
0.4723 EUR |
| 2023-01-21 |
0.4673 EUR |
144,374.7533 1INCH |
0.4557 EUR |
0.4500 EUR |
0.4785 EUR |
0.4726 EUR |
| 2023-01-20 |
0.4299 EUR |
42,581.7323 1INCH |
0.4274 EUR |
0.4186 EUR |
0.4472 EUR |
0.4438 EUR |
| 2023-01-19 |
0.4246 EUR |
187,173.9694 1INCH |
0.4177 EUR |
0.4162 EUR |
0.4357 EUR |
0.4244 EUR |
| 2023-01-18 |
0.4216 EUR |
158,866.4240 1INCH |
0.4449 EUR |
0.4075 EUR |
0.4509 EUR |
0.4140 EUR |
| 2023-01-17 |
0.4463 EUR |
35,275.7900 1INCH |
0.4486 EUR |
0.4403 EUR |
0.4577 EUR |
0.4470 EUR |
| 2023-01-16 |
0.4505 EUR |
133,949.5425 1INCH |
0.4618 EUR |
0.4376 EUR |
0.4707 EUR |
0.4508 EUR |
| 2023-01-15 |
0.4501 EUR |
28,631.7608 1INCH |
0.4467 EUR |
0.4342 EUR |
0.4629 EUR |
0.4586 EUR |
| 2023-01-14 |
0.4368 EUR |
235,024.0691 1INCH |
0.4304 EUR |
0.4144 EUR |
0.4614 EUR |
0.4444 EUR |
| 2023-01-13 |
0.4222 EUR |
18,736.7685 1INCH |
0.4155 EUR |
0.4136 EUR |
0.4325 EUR |
0.4294 EUR |
| 2023-01-12 |
0.4125 EUR |
92,683.1773 1INCH |
0.4049 EUR |
0.4000 EUR |
0.4216 EUR |
0.4140 EUR |
| 2023-01-11 |
0.3938 EUR |
18,947.8461 1INCH |
0.4011 EUR |
0.3857 EUR |
0.4011 EUR |
0.3974 EUR |
| 2023-01-10 |
0.4019 EUR |
74,346.0426 1INCH |
0.3934 EUR |
0.3896 EUR |
0.4072 EUR |
0.4026 EUR |
| 2023-01-09 |
0.3932 EUR |
16,399.0206 1INCH |
0.3831 EUR |
0.3814 EUR |
0.4027 EUR |
0.3912 EUR |
| 2023-01-08 |
0.3782 EUR |
37,502.3934 1INCH |
0.3737 EUR |
0.3707 EUR |
0.3860 EUR |
0.3817 EUR |
| 2023-01-07 |
0.3735 EUR |
69,909.0652 1INCH |
0.3727 EUR |
0.3698 EUR |
0.3747 EUR |
0.3718 EUR |
| 2023-01-06 |
0.3666 EUR |
35,938.2820 1INCH |
0.3698 EUR |
0.3629 EUR |
0.3704 EUR |
0.3698 EUR |
| 2023-01-05 |
0.3723 EUR |
114,113.6402 1INCH |
0.3744 EUR |
0.3670 EUR |
0.3767 EUR |
0.3702 EUR |
| 2023-01-04 |
0.3720 EUR |
47,998.2290 1INCH |
0.3656 EUR |
0.3656 EUR |
0.3800 EUR |
0.3704 EUR |
| 2023-01-03 |
0.3694 EUR |
31,262.3426 1INCH |
0.3716 EUR |
0.3625 EUR |
0.3768 EUR |
0.3627 EUR |
| 2023-01-02 |
0.3662 EUR |
23,673.3578 1INCH |
0.3605 EUR |
0.3562 EUR |
0.3738 EUR |
0.3707 EUR |
| 2023-01-01 |
0.3567 EUR |
5,448.3395 1INCH |
0.3582 EUR |
0.3545 EUR |
0.3615 EUR |
0.3602 EUR |
| 2022-12-31 |
0.3605 EUR |
34,820.9451 1INCH |
0.3530 EUR |
0.3530 EUR |
0.3636 EUR |
0.3581 EUR |
| 2022-12-30 |
0.3533 EUR |
33,928.9053 1INCH |
0.3601 EUR |
0.3481 EUR |
0.3601 EUR |
0.3509 EUR |
| 2022-12-29 |
0.3582 EUR |
29,614.2770 1INCH |
0.3621 EUR |
0.3511 EUR |
0.3640 EUR |
0.3553 EUR |
| 2022-12-28 |
0.3647 EUR |
43,932.4993 1INCH |
0.3759 EUR |
0.3594 EUR |
0.3776 EUR |
0.3615 EUR |
| 2022-12-27 |
0.3784 EUR |
48,717.6973 1INCH |
0.3804 EUR |
0.3724 EUR |
0.3862 EUR |
0.3761 EUR |
| 2022-12-26 |
0.3797 EUR |
5,178.0933 1INCH |
0.3741 EUR |
0.3739 EUR |
0.3820 EUR |
0.3803 EUR |
| 2022-12-25 |
0.3729 EUR |
31,080.9617 1INCH |
0.3769 EUR |
0.3666 EUR |
0.3774 EUR |
0.3745 EUR |